Jiangxi Black Cat Carbon Black

002068
🏛️ china →
10.75
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 11.57 11.67 11.49 11.55 4,635.3K
09:35 11.57 11.57 11.48 11.51 1,502.5K
09:40 11.52 11.55 11.49 11.53 1,434.7K
09:45 11.54 11.54 11.46 11.48 1,436.6K
09:50 11.49 11.51 11.46 11.50 634.0K
09:55 11.49 11.50 11.42 11.43 723.4K
10:00 11.42 11.43 11.40 11.40 999.1K
10:05 11.41 11.42 11.37 11.40 1,231.2K
10:10 11.39 11.41 11.38 11.39 757.1K
10:15 11.40 11.40 11.33 11.34 1,169.0K
10:20 11.34 11.35 11.30 11.31 1,507.5K
10:25 11.30 11.31 11.26 11.29 1,146.6K
10:30 11.29 11.31 11.26 11.29 1,340.9K
10:35 11.29 11.30 11.26 11.27 732.7K
10:40 11.26 11.27 11.19 11.22 2,211.8K
10:45 11.21 11.23 11.19 11.21 1,024.5K
10:50 11.21 11.24 11.19 11.24 1,380.9K
10:55 11.24 11.25 11.21 11.22 622.5K
11:00 11.21 11.22 11.18 11.19 975.4K
11:05 11.19 11.26 11.18 11.26 410.4K
11:10 11.26 11.28 11.25 11.26 555.4K
11:15 11.25 11.28 11.23 11.24 377.2K
11:20 11.24 11.25 11.22 11.25 260.1K
11:25 11.25 11.25 11.22 11.22 339.3K
13:00 11.24 11.25 11.20 11.20 583.4K
13:05 11.20 11.23 11.16 11.16 1,057.5K
13:10 11.16 11.16 11.13 11.15 858.4K
13:15 11.14 11.15 11.13 11.14 614.8K
13:20 11.14 11.18 11.13 11.18 586.4K
13:25 11.17 11.18 11.16 11.18 310.4K
13:30 11.18 11.18 11.10 11.12 1,233.1K
13:35 11.12 11.15 11.11 11.14 492.9K
13:40 11.15 11.16 11.14 11.16 281.9K
13:45 11.16 11.16 11.13 11.15 437.7K
13:50 11.15 11.15 11.11 11.11 539.5K
13:55 11.12 11.14 11.11 11.14 271.9K
14:00 11.14 11.15 11.13 11.14 458.2K
14:05 11.14 11.15 11.13 11.14 348.1K
14:10 11.14 11.16 11.13 11.16 435.4K
14:15 11.16 11.16 11.12 11.14 705.1K
14:20 11.14 11.15 11.13 11.15 175.1K
14:25 11.14 11.17 11.14 11.15 200.1K
14:30 11.15 11.17 11.13 11.13 638.1K
14:35 11.14 11.14 11.12 11.12 688.1K
14:40 11.13 11.14 11.10 11.14 1,473.7K
14:45 11.12 11.13 11.10 11.12 890.0K
14:50 11.13 11.13 11.11 11.12 1,287.1K
14:55 11.11 11.13 11.10 11.13 535.7K
15:40 11.11 11.11 11.11 11.11 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 11.07 11.21 10.75 10.75 32.7M
2025-09-25 11.59 11.68 11.10 11.11 43.0M
2025-09-24 11.32 12.09 11.21 11.66 55.2M
2025-09-23 11.34 11.49 10.81 11.32 56.0M
2025-09-22 10.78 11.66 10.62 11.51 84.3M
2025-09-19 10.67 10.75 10.55 10.60 14.3M
2025-09-18 10.95 11.09 10.59 10.66 27.1M
2025-09-17 10.98 11.20 10.87 11.02 17.4M
2025-09-16 11.03 11.09 10.72 10.94 18.5M
2025-09-15 11.20 11.30 10.90 11.02 23.6M
2025-09-12 11.66 11.70 11.20 11.23 30.0M
2025-09-11 11.46 11.74 11.28 11.61 26.4M
2025-09-10 11.29 11.67 11.09 11.50 31.2M
2025-09-09 11.40 11.71 11.30 11.35 26.9M
2025-09-08 11.40 11.50 11.22 11.40 27.2M
2025-09-05 10.74 11.40 10.62 11.40 40.5M
2025-09-04 10.52 11.07 10.50 10.72 25.7M
2025-09-03 11.01 11.08 10.50 10.63 21.1M
2025-09-02 11.10 11.14 10.80 11.01 20.3M
2025-09-01 11.27 11.39 11.09 11.10 27.7M
2025-08-29 11.16 11.86 11.16 11.38 39.7M
2025-08-28 11.16 11.42 10.87 11.24 25.0M
2025-08-27 11.47 11.60 11.10 11.15 30.0M
2025-08-26 11.63 11.73 11.41 11.47 22.7M
2025-08-25 11.48 11.98 11.46 11.63 34.7M
2025-08-22 11.34 11.60 11.26 11.48 23.4M
2025-08-21 11.93 11.93 11.27 11.34 43.7M
2025-08-20 11.55 12.00 11.44 11.93 31.6M
2025-08-19 11.80 11.88 11.50 11.55 26.6M
2025-08-18 11.69 11.91 11.51 11.83 32.1M
2025-08-15 11.46 12.00 11.27 11.76 38.0M
2025-08-14 11.48 11.73 11.07 11.26 32.1M
2025-08-13 11.52 11.65 11.38 11.46 21.8M
2025-08-12 11.82 11.88 11.30 11.55 27.5M
2025-08-11 12.08 12.13 11.74 11.83 27.0M
2025-08-08 11.75 12.28 11.68 12.13 34.0M
2025-08-07 12.58 12.70 11.60 11.82 58.2M
2025-08-06 12.59 12.83 12.38 12.70 30.4M
2025-08-05 12.60 12.78 12.22 12.63 48.5M
2025-08-04 11.55 12.53 11.51 12.40 56.2M
2025-08-01 10.91 11.70 10.91 11.47 41.7M
2025-07-31 10.68 11.08 10.62 10.94 21.8M
2025-07-30 10.95 11.10 10.64 10.68 17.3M
2025-07-29 10.78 10.97 10.64 10.91 15.7M
2025-07-28 11.02 11.14 10.73 10.86 21.0M
2025-07-25 10.93 11.38 10.93 11.11 27.8M
2025-07-24 10.88 11.08 10.88 10.93 24.1M
2025-07-23 10.62 11.11 10.62 10.85 45.3M
2025-07-22 10.23 10.44 10.20 10.43 16.5M
2025-07-21 10.05 10.29 10.03 10.27 17.6M
2025-07-18 10.09 10.18 9.99 10.05 12.0M
2025-07-17 10.17 10.21 9.99 10.08 17.0M
2025-07-16 10.00 10.30 9.99 10.20 12.1M
2025-07-15 10.17 10.35 9.96 10.04 16.1M
2025-07-14 10.37 10.43 10.29 10.30 9.1M
2025-07-11 10.51 10.51 10.32 10.37 8.1M
2025-07-10 10.42 10.47 10.32 10.45 10.5M
2025-07-09 10.64 10.64 10.37 10.43 13.1M
2025-07-08 10.50 10.70 10.45 10.59 13.8M
2025-07-07 10.52 10.76 10.45 10.50 10.4M
2025-07-04 10.83 11.01 10.51 10.55 16.0M
2025-07-03 10.75 10.90 10.75 10.83 12.6M
2025-07-02 10.74 10.98 10.66 10.80 19.0M
2025-07-01 10.21 11.15 10.21 10.82 37.0M
2025-06-30 10.23 10.29 10.12 10.21 9.4M
2025-06-27 10.42 10.45 10.20 10.22 12.6M
2025-06-26 10.35 10.49 10.26 10.28 15.0M
2025-06-25 10.45 10.61 10.28 10.40 22.7M
2025-06-24 10.13 10.48 10.12 10.45 23.3M
2025-06-23 9.99 10.24 9.79 10.22 20.4M
2025-06-20 9.43 10.22 9.37 9.99 30.4M
2025-06-19 9.52 9.69 9.41 9.43 9.5M
2025-06-18 9.62 9.65 9.45 9.57 7.6M
2025-06-17 9.61 9.76 9.55 9.61 8.5M
2025-06-16 9.50 9.69 9.41 9.67 11.0M
2025-06-13 9.89 9.89 9.45 9.57 18.9M
2025-06-12 10.02 10.05 9.85 9.88 13.9M
2025-06-11 10.05 10.20 10.00 10.05 15.5M
2025-06-10 10.10 10.11 9.81 10.00 15.8M
2025-06-09 10.13 10.22 10.05 10.10 14.2M
2025-06-06 10.21 10.40 10.07 10.14 18.5M
2025-06-05 10.13 10.26 9.97 10.26 18.5M
2025-06-04 10.09 10.16 10.06 10.09 11.4M
2025-06-03 10.00 10.12 9.98 10.09 10.3M
2025-05-30 10.16 10.24 9.96 10.06 15.2M
2025-05-29 10.08 10.26 10.00 10.15 20.1M
2025-05-28 10.36 10.36 9.98 10.09 30.2M
2025-05-27 11.03 11.11 10.19 10.40 44.6M
2025-05-26 11.25 11.70 11.02 11.13 29.5M
2025-05-23 11.90 11.98 11.38 11.45 27.2M
2025-05-22 12.30 12.60 11.73 11.86 40.4M
2025-05-21 11.68 12.34 11.48 12.16 36.2M
2025-05-20 11.55 11.81 11.47 11.68 25.4M
2025-05-19 11.28 11.50 11.11 11.50 17.7M
2025-05-16 11.10 11.38 10.98 11.25 22.7M
2025-05-15 11.37 11.38 10.98 11.00 18.5M
2025-05-14 11.50 11.50 11.25 11.42 20.2M
2025-05-13 11.82 11.88 11.43 11.50 18.8M
2025-05-12 11.68 11.90 11.35 11.60 26.3M
2025-05-09 12.12 12.25 11.48 11.56 26.8M
2025-05-08 11.48 11.96 11.41 11.84 28.9M
2025-05-07 11.55 11.60 11.31 11.39 20.2M
2025-05-06 11.21 11.48 11.04 11.41 21.7M
2025-04-30 11.20 11.35 10.87 11.03 22.4M
2025-04-29 11.28 11.38 11.02 11.09 25.6M
2025-04-28 11.78 11.99 11.25 11.29 44.1M
2025-04-25 9.91 11.43 9.88 11.43 52.9M
2025-04-24 10.43 10.54 10.25 10.39 16.2M
2025-04-23 10.11 10.77 10.00 10.43 29.5M
2025-04-22 10.19 10.32 10.03 10.06 18.0M
2025-04-21 9.83 10.17 9.74 10.16 15.1M
2025-04-18 9.65 10.00 9.50 9.83 16.8M
2025-04-17 9.44 9.76 9.38 9.64 16.2M
2025-04-16 9.95 9.95 9.36 9.40 24.1M
2025-04-15 10.03 10.48 9.90 9.95 21.9M
2025-04-14 10.11 10.25 9.99 10.01 20.4M
2025-04-11 10.13 10.35 9.95 10.03 19.0M
2025-04-10 9.90 10.39 9.90 10.10 30.3M
2025-04-09 9.16 10.10 8.68 9.63 41.7M
2025-04-08 10.40 10.49 9.64 9.64 33.3M
2025-04-07 11.10 11.20 10.71 10.71 9.3M
2025-04-03 12.09 12.41 11.80 11.90 23.4M
2025-04-02 11.49 12.54 11.42 12.20 38.3M
2025-04-01 11.48 11.71 11.42 11.42 10.9M
2025-03-31 11.40 11.59 11.32 11.50 12.6M
2025-03-28 11.77 11.81 11.50 11.50 14.3M
2025-03-27 12.00 12.05 11.80 11.81 16.2M
2025-03-26 11.69 12.23 11.61 12.04 28.1M
2025-03-25 11.50 11.74 11.43 11.69 16.8M
2025-03-24 11.39 11.58 11.04 11.54 22.7M
2025-03-21 11.45 11.76 11.40 11.45 16.8M
2025-03-20 11.57 11.66 11.45 11.51 10.4M
2025-03-19 11.61 11.77 11.45 11.56 12.9M
2025-03-18 11.40 11.84 11.40 11.68 24.0M
2025-03-17 11.64 11.70 11.31 11.43 19.0M
2025-03-14 11.72 11.94 11.56 11.63 25.5M
2025-03-13 11.65 11.98 11.40 11.78 29.7M
2025-03-12 11.39 12.04 11.39 11.69 36.4M
2025-03-11 11.40 11.49 11.11 11.41 18.9M
2025-03-10 11.29 11.57 11.24 11.51 17.3M
2025-03-07 11.70 11.80 11.29 11.42 26.2M
2025-03-06 12.00 12.11 11.72 11.79 30.4M
2025-03-05 11.91 12.03 11.66 12.00 17.9M
2025-03-04 11.69 12.10 11.58 11.86 26.2M
2025-03-03 12.20 12.60 11.60 11.74 34.8M
2025-02-28 12.58 12.86 12.18 12.20 26.9M
2025-02-27 12.46 12.83 12.25 12.65 28.7M
2025-02-26 12.86 12.98 12.33 12.48 47.8M
2025-02-25 12.58 13.63 12.56 12.85 43.1M
2025-02-24 12.24 13.00 12.11 12.89 45.5M
2025-02-21 12.50 12.50 12.08 12.25 47.5M
2025-02-20 11.39 12.52 11.26 12.52 48.4M
2025-02-19 11.30 11.64 11.24 11.38 24.2M
2025-02-18 10.88 11.65 10.80 11.37 37.1M
2025-02-17 11.22 11.43 10.86 10.96 25.6M
2025-02-14 11.12 11.60 11.00 11.20 31.0M
2025-02-13 11.07 11.14 10.78 10.96 24.9M
2025-02-12 10.36 11.25 10.36 10.95 41.7M
2025-02-11 10.30 10.40 10.13 10.36 14.8M
2025-02-10 10.57 10.66 10.11 10.35 31.4M
2025-02-07 10.10 10.73 10.04 10.60 33.3M
2025-02-06 10.06 10.19 9.98 10.10 22.0M
2025-02-05 10.13 10.45 10.06 10.06 20.2M
2025-01-27 10.19 10.42 9.98 10.06 16.9M
2025-01-24 10.25 10.25 9.82 10.13 28.8M
2025-01-23 10.70 10.70 10.20 10.25 30.8M
2025-01-22 10.58 10.85 9.80 10.59 62.3M
2025-01-21 11.99 12.25 10.86 10.86 51.9M
2025-01-20 11.76 12.20 11.70 12.07 28.2M
2025-01-17 11.56 11.94 11.50 11.76 23.4M
2025-01-16 11.80 11.93 11.45 11.56 28.4M
2025-01-15 11.84 12.22 11.80 11.85 29.5M
2025-01-14 11.40 12.00 11.17 11.95 36.9M
2025-01-13 11.60 11.71 10.95 11.40 34.9M
2025-01-10 11.85 12.19 11.66 11.79 32.4M
2025-01-09 11.78 12.00 11.50 11.95 32.9M
2025-01-08 11.70 11.93 11.21 11.63 36.3M
2025-01-07 10.98 11.80 10.89 11.78 56.5M
2025-01-06 10.35 11.09 10.35 11.01 49.6M
2025-01-03 10.40 10.58 10.09 10.28 33.1M
2025-01-02 10.66 10.88 10.28 10.40 44.7M